Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 152.96 | 154.24 | 151.43 | 154.17 | 252,500 | +1.66(+1.09%) |
Aug 29, 2019 | 151.02 | 153.34 | 149.37 | 152.51 | 385,299 | +2.17(+1.44%) |
Aug 28, 2019 | 150.54 | 151.31 | 148.15 | 150.34 | 917,700 | -1.11(-0.73%) |
Aug 27, 2019 | 155.52 | 156.25 | 150.29 | 151.45 | 618,885 | -2.91(-1.89%) |
Aug 26, 2019 | 156.31 | 156.97 | 153.96 | 154.36 | 320,589 | +0.27(+0.18%) |
Aug 23, 2019 | 156.07 | 158.18 | 153.50 | 154.09 | 450,200 | -1.10(-0.71%) |
Aug 22, 2019 | 154.88 | 156.34 | 153.00 | 155.19 | 462,648 | +1.21(+0.79%) |
Aug 21, 2019 | 154.51 | 155.62 | 153.41 | 153.98 | 496,777 | +1.55(+1.02%) |
Aug 20, 2019 | 153.22 | 154.31 | 152.26 | 152.43 | 425,783 | -0.11(-0.07%) |
Aug 19, 2019 | 152.14 | 153.48 | 149.74 | 152.54 | 408,038 | +2.30(+1.53%) |
Aug 16, 2019 | 152.86 | 153.94 | 147.78 | 150.24 | 537,000 | -1.17(-0.77%) |
Aug 15, 2019 | 146.12 | 152.18 | 145.79 | 151.41 | 541,883 | +5.02(+3.43%) |
Aug 14, 2019 | 151.50 | 151.79 | 146.15 | 146.39 | 660,016 | -6.38(-4.18%) |
Aug 13, 2019 | 151.34 | 154.14 | 150.90 | 152.77 | 827,571 | +1.72(+1.14%) |
Aug 12, 2019 | 152.03 | 155.52 | 149.18 | 151.05 | 751,609 | -1.26(-0.83%) |
Aug 09, 2019 | 145.60 | 152.81 | 145.60 | 152.31 | 671,900 | +6.51(+4.47%) |
Aug 08, 2019 | 143.37 | 149.67 | 143.37 | 145.80 | 1,028,432 | +3.46(+2.43%) |
Aug 07, 2019 | 141.10 | 146.11 | 139.57 | 142.34 | 764,760 | -0.79(-0.55%) |
Aug 06, 2019 | 139.86 | 149.45 | 136.01 | 143.13 | 2,519,648 | +25.20(+21.37%) |
Aug 05, 2019 | 117.93 | 120.36 | 115.56 | 117.93 | 922,144 | -2.96(-2.45%) |
Aug 02, 2019 | 122.55 | 123.11 | 117.47 | 120.89 | 460,900 | -1.67(-1.36%) |
Aug 01, 2019 | 122.62 | 125.90 | 121.56 | 122.56 | 330,959 | -0.38(-0.31%) |
Jul 31, 2019 | 125.55 | 126.04 | 122.05 | 122.94 | 380,533 | -2.89(-2.30%) |
Jul 30, 2019 | 124.66 | 126.71 | 124.51 | 125.83 | 456,456 | +0.72(+0.58%) |
Jul 29, 2019 | 123.88 | 125.26 | 122.36 | 125.11 | 318,899 | +1.12(+0.90%) |
Jul 26, 2019 | 124.12 | 125.45 | 123.18 | 123.99 | 488,000 | +0.65(+0.53%) |
Jul 25, 2019 | 124.44 | 125.10 | 123.15 | 123.34 | 266,525 | -0.23(-0.19%) |
Jul 24, 2019 | 122.06 | 123.89 | 121.80 | 123.57 | 288,121 | +1.82(+1.49%) |
Jul 23, 2019 | 121.74 | 122.27 | 119.88 | 121.75 | 182,740 | +0.88(+0.73%) |
Jul 22, 2019 | 121.72 | 123.54 | 120.87 | 120.87 | 304,547 | -0.30(-0.25%) |
Jul 19, 2019 | 122.05 | 124.08 | 121.12 | 121.17 | 407,900 | -1.15(-0.94%) |
Jul 18, 2019 | 120.57 | 123.77 | 120.21 | 122.32 | 327,772 | +1.07(+0.88%) |
Jul 17, 2019 | 120.15 | 121.75 | 119.48 | 121.25 | 562,899 | +1.57(+1.31%) |
Jul 16, 2019 | 120.70 | 120.88 | 118.92 | 119.68 | 430,308 | -1.02(-0.85%) |
Jul 15, 2019 | 120.82 | 121.63 | 119.53 | 120.70 | 397,068 | +0.45(+0.37%) |
Jul 12, 2019 | 123.72 | 124.38 | 120.00 | 120.25 | 355,500 | -3.55(-2.87%) |
Jul 11, 2019 | 121.71 | 124.22 | 120.99 | 123.80 | 406,734 | +1.88(+1.54%) |
Jul 10, 2019 | 120.46 | 122.33 | 119.98 | 121.92 | 299,100 | +2.98(+2.51%) |
Jul 09, 2019 | 117.11 | 119.13 | 116.36 | 118.94 | 383,305 | +1.59(+1.35%) |
Jul 08, 2019 | 119.63 | 120.18 | 116.64 | 117.35 | 711,699 | -2.50(-2.09%) |
Jul 05, 2019 | 118.24 | 120.04 | 118.17 | 119.85 | 218,000 | +0.26(+0.22%) |
Jul 03, 2019 | 119.31 | 121.59 | 119.26 | 119.59 | 322,800 | +0.49(+0.41%) |
Jul 02, 2019 | 118.80 | 119.20 | 117.11 | 119.10 | 316,440 | +0.60(+0.51%) |
Jul 01, 2019 | 121.21 | 121.98 | 118.06 | 118.50 | 388,090 | -0.88(-0.74%) |
Jun 28, 2019 | 117.40 | 120.63 | 116.90 | 119.38 | 564,400 | +2.77(+2.38%) |
Jun 27, 2019 | 115.28 | 117.41 | 115.13 | 116.61 | 486,182 | +1.32(+1.14%) |
Jun 26, 2019 | 116.81 | 117.54 | 114.13 | 115.29 | 325,064 | -0.77(-0.66%) |
Jun 25, 2019 | 117.86 | 119.59 | 115.94 | 116.06 | 881,350 | -1.66(-1.41%) |
Jun 24, 2019 | 119.81 | 119.85 | 117.39 | 117.72 | 565,241 | -2.05(-1.71%) |
Jun 21, 2019 | 119.77 | 120.20 | 117.22 | 119.77 | 739,300 | +0.22(+0.18%) |
Jun 20, 2019 | 121.26 | 122.19 | 119.06 | 119.55 | 375,704 | -1.18(-0.98%) |
Jun 19, 2019 | 118.29 | 120.95 | 116.25 | 120.73 | 381,314 | +2.13(+1.80%) |
Jun 18, 2019 | 117.34 | 119.87 | 116.36 | 118.60 | 769,650 | +2.17(+1.86%) |
Jun 17, 2019 | 115.33 | 117.30 | 114.85 | 116.43 | 347,055 | +1.34(+1.16%) |
Jun 14, 2019 | 116.85 | 118.19 | 114.85 | 115.09 | 470,600 | -1.80(-1.54%) |
Jun 13, 2019 | 116.78 | 118.91 | 115.46 | 116.89 | 541,591 | +1.04(+0.90%) |
Jun 12, 2019 | 110.05 | 116.41 | 110.05 | 115.85 | 501,528 | +6.08(+5.54%) |
Jun 11, 2019 | 113.36 | 113.86 | 109.39 | 109.77 | 652,009 | -2.63(-2.34%) |
Jun 10, 2019 | 111.35 | 114.30 | 109.43 | 112.40 | 634,486 | +0.99(+0.89%) |
Jun 07, 2019 | 113.24 | 114.63 | 109.59 | 111.41 | 1,416,000 | -1.29(-1.14%) |
Jun 06, 2019 | 111.06 | 113.02 | 109.93 | 112.70 | 308,434 | +0.72(+0.64%) |
Jun 05, 2019 | 113.00 | 113.72 | 111.24 | 111.98 | 946,847 | +0.19(+0.17%) |
Jun 04, 2019 | 110.44 | 112.49 | 109.29 | 111.79 | 332,496 | +2.47(+2.26%) |